thyssenkrupp AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	12.90	13.42	12.90	13.37	-	5.61%	2,022,466
Aug 20, 2026	13.11	13.28	12.36	12.66	12.66	-2.31%	2,077,097
Aug 19, 2026	13.25	13.34	12.96	12.96	12.96	-2.15%	1,856,986
Aug 18, 2026	13.86	14.04	13.25	13.25	13.25	-4.88%	2,128,958
Aug 17, 2026	13.99	14.06	13.66	13.93	13.93	0.83%	1,343,143
Aug 14, 2026	13.66	14.06	13.39	13.81	13.81	2.11%	2,912,082
Aug 13, 2026	12.05	13.53	11.96	13.53	13.53	9.07%	5,467,799
Aug 12, 2026	12.35	12.56	12.10	12.40	12.40	3.08%	1,932,184
Aug 11, 2026	12.45	12.57	12.03	12.03	12.03	-3.10%	2,473,823
Aug 10, 2026	12.56	12.57	12.31	12.42	12.42	-1.04%	1,802,058
Aug 7, 2026	12.60	12.77	12.40	12.55	12.55	-0.36%	1,463,582
Aug 6, 2026	12.58	12.64	12.37	12.59	12.59	-0.08%	1,365,245
Aug 5, 2026	12.75	12.92	12.49	12.60	12.60	0.24%	1,540,101
Aug 4, 2026	12.28	12.66	12.27	12.57	12.57	3.03%	2,187,409
Aug 3, 2026	12.25	12.39	11.92	12.20	12.20	1.20%	2,063,686
Jul 31, 2026	12.18	12.37	11.91	12.06	12.06	-0.08%	2,022,863
Jul 30, 2026	11.81	12.20	11.65	12.07	12.07	1.09%	1,858,643
Jul 29, 2026	12.30	12.37	11.86	11.94	11.94	-1.81%	1,745,512
Jul 28, 2026	12.33	12.60	12.04	12.16	12.16	-1.34%	1,489,353
Jul 27, 2026	12.36	12.57	12.22	12.32	12.32	0.33%	1,730,609
Jul 24, 2026	11.84	12.28	11.84	12.28	12.28	3.15%	1,331,171
Jul 23, 2026	12.17	12.20	11.78	11.91	11.91	-2.38%	1,670,729
Jul 22, 2026	12.17	12.33	12.06	12.20	12.20	0.16%	1,630,671
Jul 21, 2026	12.25	12.30	11.95	12.18	12.18	1.37%	1,460,901
Jul 20, 2026	11.78	12.24	11.66	12.01	12.01	1.65%	2,142,369
Jul 17, 2026	11.60	11.95	11.44	11.82	11.82	-0.38%	1,819,589
Jul 16, 2026	12.05	12.19	11.73	11.86	11.86	-0.84%	1,766,370
Jul 15, 2026	11.66	12.17	11.60	11.96	11.96	2.13%	1,505,210
Jul 14, 2026	11.62	11.85	11.58	11.71	11.71	0.26%	1,465,841
Jul 13, 2026	11.41	11.79	11.34	11.68	11.68	1.30%	1,194,478
Jul 10, 2026	11.43	11.73	11.26	11.53	11.53	2.26%	1,827,801
Jul 9, 2026	11.80	11.80	11.13	11.28	11.28	-2.00%	1,416,333
Jul 8, 2026	11.70	11.78	11.32	11.51	11.51	-3.36%	2,525,663
Jul 7, 2026	12.31	12.48	11.91	11.91	11.91	-3.76%	2,893,118
Jul 6, 2026	11.97	12.46	11.88	12.37	12.37	2.78%	3,739,584
Jul 3, 2026	11.47	12.04	11.43	12.04	12.04	5.85%	3,294,542
Jul 2, 2026	10.28	11.40	10.28	11.37	11.37	8.86%	4,510,293
Jul 1, 2026	10.35	10.56	10.12	10.45	10.45	0.38%	1,798,710
Jun 30, 2026	10.22	10.50	10.05	10.41	10.41	3.28%	2,549,846
Jun 29, 2026	10.30	10.68	10.03	10.08	10.08	-1.76%	2,844,093
Jun 26, 2026	11.06	11.15	10.22	10.26	10.26	-7.53%	4,656,185
Jun 25, 2026	10.79	11.10	10.59	11.09	11.09	3.55%	3,519,994
Jun 24, 2026	10.79	10.93	10.39	10.71	10.71	-0.28%	4,350,380
Jun 23, 2026	10.26	10.78	10.21	10.74	10.74	1.66%	1,563,898
Jun 22, 2026	10.58	10.63	10.29	10.57	10.57	0.67%	1,264,910
Jun 19, 2026	10.52	10.67	10.46	10.50	10.50	-0.85%	2,418,140
Jun 18, 2026	11.17	11.25	10.56	10.59	10.59	-4.25%	2,438,314
Jun 17, 2026	11.21	11.21	10.66	11.06	11.06	-1.12%	2,496,717
Jun 16, 2026	11.30	11.43	11.17	11.18	11.18	-1.50%	1,512,938
Jun 15, 2026	11.66	11.72	11.31	11.35	11.35	-0.48%	2,075,215